Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Dec 2021 | JPY | 1,263 | 1,333 | 1,213 | 1,225 | 1,225 | -18 (-1.45%) | 63,700 |
22 Dec 2021 | JPY | 1,158 | 1,285 | 1,158 | 1,243 | 1,243 | +93 (+8.09%) | 109,900 |
21 Dec 2021 | JPY | 1,173 | 1,174 | 1,115 | 1,150 | 1,150 | -12 (-1.03%) | 63,900 |
20 Dec 2021 | JPY | 1,213 | 1,220 | 1,160 | 1,162 | 1,162 | -68 (-5.53%) | 49,700 |
17 Dec 2021 | JPY | 1,209 | 1,260 | 1,209 | 1,230 | 1,230 | +14 (+1.15%) | 48,800 |
16 Dec 2021 | JPY | 1,224 | 1,245 | 1,199 | 1,216 | 1,216 | +3 (+0.25%) | 25,600 |
15 Dec 2021 | JPY | 1,200 | 1,233 | 1,190 | 1,213 | 1,213 | 0.0 (0.0%) | 30,000 |
14 Dec 2021 | JPY | 1,230 | 1,264 | 1,200 | 1,213 | 1,213 | -20 (-1.62%) | 31,100 |
13 Dec 2021 | JPY | 1,250 | 1,274 | 1,224 | 1,233 | 1,233 | -24 (-1.91%) | 27,900 |
10 Dec 2021 | JPY | 1,290 | 1,292 | 1,252 | 1,257 | 1,257 | -40 (-3.08%) | 18,600 |
9 Dec 2021 | JPY | 1,315 | 1,339 | 1,296 | 1,297 | 1,297 | -17 (-1.29%) | 35,500 |
8 Dec 2021 | JPY | 1,343 | 1,343 | 1,306 | 1,314 | 1,314 | +1 (+0.08%) | 27,000 |
7 Dec 2021 | JPY | 1,237 | 1,317 | 1,237 | 1,313 | 1,313 | +83 (+6.75%) | 33,500 |
6 Dec 2021 | JPY | 1,296 | 1,296 | 1,230 | 1,230 | 1,230 | -50 (-3.91%) | 27,300 |
3 Dec 2021 | JPY | 1,243 | 1,287 | 1,210 | 1,280 | 1,280 | +62 (+5.09%) | 36,000 |
2 Dec 2021 | JPY | 1,252 | 1,260 | 1,202 | 1,218 | 1,218 | -58 (-4.55%) | 37,100 |
1 Dec 2021 | JPY | 1,203 | 1,287 | 1,199 | 1,276 | 1,276 | +56 (+4.59%) | 50,200 |
30 Nov 2021 | JPY | 1,307 | 1,313 | 1,220 | 1,220 | 1,220 | -57 (-4.46%) | 42,500 |
29 Nov 2021 | JPY | 1,282 | 1,377 | 1,271 | 1,277 | 1,277 | -45 (-3.40%) | 51,400 |
26 Nov 2021 | JPY | 1,397 | 1,398 | 1,300 | 1,322 | 1,322 | -76 (-5.44%) | 56,100 |
25 Nov 2021 | JPY | 1,440 | 1,440 | 1,397 | 1,398 | 1,398 | -42 (-2.92%) | 26,700 |
24 Nov 2021 | JPY | 1,473 | 1,473 | 1,397 | 1,440 | 1,440 | -34 (-2.31%) | 48,600 |
22 Nov 2021 | JPY | 1,466 | 1,475 | 1,416 | 1,474 | 1,474 | +2 (+0.14%) | 30,400 |
19 Nov 2021 | JPY | 1,508 | 1,525 | 1,466 | 1,472 | 1,472 | -41 (-2.71%) | 22,800 |
18 Nov 2021 | JPY | 1,529 | 1,529 | 1,461 | 1,513 | 1,513 | -19 (-1.24%) | 37,200 |
17 Nov 2021 | JPY | 1,557 | 1,557 | 1,510 | 1,532 | 1,532 | -21 (-1.35%) | 23,800 |
16 Nov 2021 | JPY | 1,557 | 1,572 | 1,529 | 1,553 | 1,553 | -1 (-0.06%) | 28,500 |
15 Nov 2021 | JPY | 1,493 | 1,554 | 1,488 | 1,554 | 1,554 | +97 (+6.66%) | 56,900 |
12 Nov 2021 | JPY | 1,415 | 1,470 | 1,415 | 1,457 | 1,457 | +42 (+2.97%) | 25,300 |
11 Nov 2021 | JPY | 1,431 | 1,436 | 1,380 | 1,415 | 1,415 | -23 (-1.60%) | 37,800 |